Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $42,60 | +0,04 % | $42,61 | $42,64 | $42,60 | 64,59K |
| 2026-10-01 | $42,59 | -0,12 % | $42,64 | $42,65 | $42,59 | 655,70K |
| 2026-09-30 | $42,64 | +0,12 % | $42,60 | $42,65 | $42,60 | 504,80K |
| 2026-09-29 | $42,59 | -0,05 % | $42,60 | $42,66 | $42,58 | 414,00K |
| 2026-09-28 | $42,61 | +0,09 % | $42,58 | $42,65 | $42,58 | 602,90K |
| 2026-09-25 | $42,57 | +0,02 % | $42,60 | $42,62 | $42,56 | 223,40K |
| 2026-09-24 | $42,56 | 0,00 % | $42,55 | $42,60 | $42,55 | 182,20K |
| 2026-09-23 | $42,56 | 0,00 % | $42,55 | $42,61 | $42,54 | 648,60K |
| 2026-09-22 | $42,56 | +0,26 % | $42,55 | $42,63 | $42,50 | 508,40K |
| 2026-09-21 | $42,45 | -0,02 % | $42,47 | $42,51 | $42,45 | 352,60K |
| 2026-09-18 | $42,46 | 0,00 % | $42,45 | $42,51 | $42,45 | 344,60K |
| 2026-09-17 | $42,46 | 0,00 % | $42,55 | $42,55 | $42,44 | 442,90K |
| 2026-09-16 | $42,46 | 0,00 % | $42,55 | $42,55 | $42,45 | 285,10K |
| 2026-09-15 | $42,46 | +0,07 % | $42,45 | $42,53 | $42,45 | 266,70K |
| 2026-09-14 | $42,43 | +0,02 % | $42,47 | $42,52 | $42,39 | 353,80K |
| 2026-09-11 | $42,42 | -0,21 % | $42,58 | $42,58 | $42,41 | 269,10K |
| 2026-09-10 | $42,51 | -0,09 % | $42,54 | $42,60 | $42,51 | 355,00K |
| 2026-09-09 | $42,55 | -0,05 % | $42,56 | $42,60 | $42,53 | 230,10K |
| 2026-09-08 | $42,57 | +0,33 % | $42,62 | $42,95 | $42,53 | 285,60K |
| 2026-09-04 | $42,43 | -0,42 % | $42,60 | $42,60 | $42,43 | 245,30K |
| 2026-09-03 | $42,61 | +0,02 % | $42,61 | $43,13 | $42,59 | 242,20K |
| 2026-09-02 | $42,60 | 0,00 % | $42,60 | $42,63 | $42,59 | 246,90K |
| 2026-09-01 | $42,60 | +0,02 % | $42,56 | $42,63 | $42,52 | 255,10K |
| 2026-08-31 | $42,59 | +0,02 % | $42,54 | $42,62 | $42,54 | 283,30K |
| 2026-08-28 | $42,58 | +0,14 % | $42,53 | $42,58 | $42,51 | 216,30K |
| 2026-08-27 | $42,52 | 0,00 % | $42,53 | $42,58 | $42,50 | 180,10K |
| 2026-08-26 | $42,52 | -0,02 % | $42,52 | $42,57 | $42,46 | 297,60K |
| 2026-08-25 | $42,53 | 0,00 % | $42,51 | $42,60 | $42,50 | 253,70K |
| 2026-08-24 | $42,53 | -0,19 % | $42,54 | $42,59 | $42,47 | 280,00K |
| 2026-08-21 | $42,61 | +0,14 % | $42,45 | $42,63 | $42,36 | 352,10K |
| 2026-08-20 | $42,55 | 0,00 % | $42,54 | $42,64 | $42,46 | 422,40K |
| 2026-08-19 | $42,55 | +0,05 % | $42,45 | $42,64 | $42,45 | 432,70K |
| 2026-08-18 | $42,53 | +0,38 % | $42,31 | $42,53 | $42,31 | 362,90K |
| 2026-08-17 | $42,37 | +0,17 % | $42,25 | $42,40 | $42,25 | 270,50K |
| 2026-08-14 | $42,30 | +0,24 % | $42,26 | $42,35 | $42,15 | 1,26M |
| 2026-08-13 | $42,20 | -0,05 % | $42,22 | $42,44 | $42,19 | 848,60K |
| 2026-08-12 | $42,22 | -0,35 % | $42,35 | $42,40 | $42,20 | 795,30K |
| 2026-08-11 | $42,37 | -0,12 % | $42,40 | $42,49 | $42,34 | 1,28M |
| 2026-08-10 | $42,42 | +55,78 % | $42,35 | $42,50 | $42,17 | 3,06M |
| 2026-08-07 | $27,23 | +1,04 % | $27,33 | $27,66 | $26,88 | 132,30K |
| 2026-08-06 | $26,95 | -0,11 % | $26,97 | $27,57 | $26,83 | 111,50K |
| 2026-08-05 | $26,98 | -2,74 % | $27,77 | $27,86 | $26,76 | 87,80K |
| 2026-08-04 | $27,74 | +1,20 % | $27,74 | $28,12 | $27,52 | 114,00K |
| 2026-08-03 | $27,41 | +2,09 % | $27,11 | $27,75 | $26,62 | 250,70K |
| 2026-07-31 | $26,85 | +3,87 % | $25,91 | $27,03 | $25,80 | 142,90K |
| 2026-07-30 | $25,85 | -0,31 % | $26,29 | $26,50 | $25,80 | 104,40K |
| 2026-07-29 | $25,93 | -1,95 % | $26,36 | $28,48 | $25,58 | 231,40K |
| 2026-07-28 | $26,44 | +0,82 % | $26,22 | $26,83 | $25,15 | 189,60K |
| 2026-07-27 | $26,23 | +1,06 % | $26,25 | $26,30 | $25,34 | 116,30K |
| 2026-07-24 | $25,95 | -1,57 % | $26,49 | $26,67 | $25,61 | 150,30K |
| 2026-07-23 | $26,37 | -1,49 % | $26,39 | $26,75 | $26,05 | 117,80K |
| 2026-07-22 | $26,77 | +1,40 % | $26,19 | $27,68 | $26,07 | 197,60K |
| 2026-07-21 | $26,40 | +1,69 % | $25,95 | $26,42 | $25,72 | 134,70K |
| 2026-07-20 | $25,96 | +2,57 % | $25,42 | $26,38 | $25,07 | 231,50K |
| 2026-07-17 | $25,31 | -4,09 % | $26,05 | $26,63 | $25,27 | 191,10K |
| 2026-07-16 | $26,39 | -0,04 % | $26,19 | $26,60 | $25,99 | 200,60K |
| 2026-07-15 | $26,40 | -2,91 % | $27,19 | $27,33 | $25,75 | 196,00K |
| 2026-07-14 | $27,19 | +0,44 % | $27,39 | $28,15 | $27,13 | 101,20K |
| 2026-07-13 | $27,07 | -3,04 % | $27,83 | $28,33 | $26,99 | 112,80K |
| 2026-07-10 | $27,92 | +0,04 % | $27,97 | $29,49 | $27,65 | 101,90K |
| 2026-07-09 | $27,91 | -0,71 % | $28,21 | $28,41 | $27,68 | 104,50K |
| 2026-07-08 | $28,11 | -0,92 % | $28,11 | $28,48 | $27,63 | 89,30K |
| 2026-07-07 | $28,37 | -3,63 % | $29,44 | $29,56 | $28,10 | 74,30K |
| 2026-07-06 | $29,44 | +2,63 % | $28,76 | $29,71 | $28,69 | 74,50K |
| 2026-07-02 | $28,68 | +0,09 % | $28,87 | $29,92 | $28,52 | 174,90K |
| 2026-07-01 | $28,66 | -1,85 % | $29,06 | $29,17 | $28,41 | 137,10K |
| 2026-06-30 | $29,20 | -1,35 % | $29,48 | $30,00 | $28,96 | 127,50K |
| 2026-06-29 | $29,60 | -1,07 % | $29,92 | $30,00 | $29,16 | 155,00K |
| 2026-06-26 | $29,92 | +2,33 % | $29,14 | $29,99 | $28,90 | 437,10K |
| 2026-06-25 | $29,24 | +0,65 % | $28,98 | $29,48 | $28,23 | 230,70K |
| 2026-06-24 | $29,05 | -1,06 % | $29,75 | $29,86 | $28,77 | 195,40K |
| 2026-06-23 | $29,36 | -0,98 % | $29,26 | $29,65 | $28,66 | 218,50K |
| 2026-06-22 | $29,65 | -1,76 % | $30,15 | $30,79 | $29,43 | 103,70K |
| 2026-06-18 | $30,18 | -0,89 % | $31,17 | $31,23 | $29,83 | 268,40K |
| 2026-06-17 | $30,45 | -2,84 % | $31,30 | $31,72 | $30,32 | 121,30K |
| 2026-06-16 | $31,34 | -0,76 % | $31,58 | $32,05 | $31,06 | 105,10K |
| 2026-06-15 | $31,58 | +1,64 % | $31,47 | $32,19 | $31,08 | 92,40K |
| 2026-06-12 | $31,07 | -1,43 % | $31,81 | $32,00 | $31,00 | 70,00K |
| 2026-06-11 | $31,52 | +2,91 % | $30,87 | $31,73 | $30,26 | 110,10K |
| 2026-06-10 | $30,63 | -4,99 % | $32,44 | $32,44 | $30,59 | 100,40K |
| 2026-06-09 | $32,24 | -0,34 % | $32,74 | $33,35 | $31,50 | 113,50K |
| 2026-06-08 | $32,35 | -0,28 % | $32,82 | $33,25 | $32,23 | 91,70K |
| 2026-06-05 | $32,44 | -0,86 % | $32,72 | $32,72 | $32,17 | 64,90K |
| 2026-06-04 | $32,72 | +3,09 % | $32,08 | $32,93 | $31,96 | 104,10K |
| 2026-06-03 | $31,74 | -2,40 % | $32,51 | $32,69 | $31,59 | 106,10K |
| 2026-06-02 | $32,52 | +2,39 % | $32,01 | $32,55 | $31,65 | 107,40K |
| 2026-06-01 | $31,76 | +0,73 % | $31,09 | $32,05 | $31,00 | 83,20K |
| 2026-05-29 | $31,53 | -3,84 % | $32,71 | $32,82 | $31,36 | 137,50K |
| 2026-05-28 | $32,79 | -0,21 % | $32,81 | $33,11 | $31,93 | 80,90K |
| 2026-05-27 | $32,86 | +0,77 % | $32,93 | $33,78 | $32,72 | 106,10K |